Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 6.785 | 7.511 | 6.666 | 7.472 | 68,145,400 | +0.91(+13.79%) |
Nov 29, 2022 | 6.526 | 6.785 | 6.447 | 6.566 | 65,345,904 | +0.08(+1.23%) |
Nov 28, 2022 | 6.755 | 7.054 | 6.407 | 6.487 | 58,400,112 | -0.36(-5.23%) |
Nov 25, 2022 | 6.815 | 6.944 | 6.596 | 6.845 | 24,648,010 | +0.01(+0.15%) |
Nov 23, 2022 | 6.825 | 7.123 | 6.686 | 6.835 | 57,242,424 | -0.04(-0.58%) |
Nov 22, 2022 | 6.715 | 6.881 | 6.278 | 6.875 | 56,678,764 | +0.30(+4.54%) |
Nov 21, 2022 | 6.785 | 6.856 | 6.497 | 6.576 | 45,911,156 | -0.29(-4.20%) |
Nov 18, 2022 | 7.044 | 7.113 | 6.725 | 6.865 | 41,481,572 | +0.11(+1.62%) |
Nov 17, 2022 | 6.735 | 6.924 | 6.477 | 6.755 | 57,475,860 | -0.26(-3.69%) |
Nov 16, 2022 | 7.571 | 7.730 | 6.964 | 7.014 | 61,540,040 | -0.64(-8.32%) |
Nov 15, 2022 | 8.218 | 8.377 | 7.352 | 7.651 | 107,594,448 | -0.06(-0.77%) |
Nov 14, 2022 | 7.830 | 8.258 | 7.685 | 7.710 | 64,999,420 | -0.19(-2.39%) |
Nov 11, 2022 | 7.352 | 8.148 | 7.292 | 7.899 | 63,429,504 | +0.41(+5.44%) |
Nov 10, 2022 | 6.895 | 7.571 | 6.765 | 7.491 | 83,133,296 | +1.40(+23.04%) |
Nov 09, 2022 | 6.606 | 6.725 | 6.069 | 6.089 | 56,049,712 | -0.66(-9.73%) |
Nov 08, 2022 | 6.696 | 7.113 | 6.516 | 6.745 | 67,917,864 | +0.18(+2.73%) |
Nov 07, 2022 | 6.835 | 6.954 | 6.497 | 6.566 | 54,739,988 | -0.24(-3.51%) |
Nov 04, 2022 | 7.273 | 7.342 | 6.298 | 6.805 | 94,139,936 | -0.18(-2.56%) |
Nov 03, 2022 | 6.825 | 7.412 | 6.666 | 6.984 | 46,053,196 | -0.14(-1.96%) |
Nov 02, 2022 | 7.541 | 7.094 | 7.123 | 67,877,088 | -0.45(-5.91%) | |
Nov 01, 2022 | 7.651 | 7.919 | 7.472 | 7.571 | 55,226,340 | +0.17(+2.28%) |
Oct 31, 2022 | 7.690 | 7.879 | 7.302 | 7.402 | 52,564,048 | -0.43(-5.46%) |
Oct 28, 2022 | 7.183 | 7.879 | 6.974 | 7.830 | 51,590,472 | +0.75(+10.53%) |
Oct 27, 2022 | 7.651 | 7.749 | 7.004 | 7.084 | 58,372,244 | -0.28(-3.78%) |
Oct 26, 2022 | 7.103 | 7.979 | 7.034 | 7.362 | 64,874,012 | +0.36(+5.11%) |
Oct 25, 2022 | 6.576 | 7.213 | 6.576 | 7.004 | 64,688,948 | +0.50(+7.65%) |
Oct 24, 2022 | 6.696 | 6.755 | 6.049 | 6.507 | 67,069,036 | -0.08(-1.21%) |
Oct 21, 2022 | 6.208 | 6.636 | 5.939 | 6.586 | 78,711,112 | +0.49(+7.99%) |
Oct 20, 2022 | 6.258 | 6.636 | 6.019 | 6.099 | 68,400,336 | -0.08(-1.29%) |
Oct 19, 2022 | 7.084 | 7.103 | 6.069 | 6.178 | 85,892,264 | -1.08(-14.93%) |
Oct 18, 2022 | 7.641 | 7.760 | 7.064 | 7.263 | 70,383,712 | +0.11(+1.53%) |
Oct 17, 2022 | 6.805 | 7.263 | 6.656 | 7.153 | 58,467,340 | +0.70(+10.79%) |
Oct 14, 2022 | 7.283 | 7.541 | 6.422 | 6.457 | 63,169,876 | -0.58(-8.20%) |
Oct 13, 2022 | 6.168 | 7.133 | 6.089 | 7.034 | 77,386,448 | +0.32(+4.74%) |
Oct 12, 2022 | 6.626 | 6.805 | 6.228 | 6.715 | 58,479,376 | +0.13(+1.96%) |
Oct 11, 2022 | 6.357 | 7.074 | 6.089 | 6.586 | 69,464,784 | +0.14(+2.16%) |
Oct 10, 2022 | 6.785 | 6.805 | 6.288 | 6.447 | 46,900,456 | -0.37(-5.40%) |
Oct 07, 2022 | 7.531 | 7.581 | 6.775 | 6.815 | 58,753,812 | -1.03(-13.18%) |
Oct 06, 2022 | 7.690 | 8.069 | 7.551 | 7.850 | 48,562,096 | +0.00(+0.00%) |
Oct 05, 2022 | 7.561 | 8.004 | 7.163 | 7.850 | 49,538,760 | -0.07(-0.88%) |
Oct 04, 2022 | 7.531 | 7.949 | 7.482 | 7.919 | 57,560,096 | +0.79(+11.02%) |
Oct 03, 2022 | 7.352 | 7.531 | 6.815 | 7.133 | 73,111,840 | +0.16(+2.28%) |
Sep 30, 2022 | 6.865 | 7.690 | 6.785 | 6.974 | 72,075,712 | +0.12(+1.74%) |
Sep 29, 2022 | 7.243 | 7.330 | 6.477 | 6.855 | 55,912,344 | -0.63(-8.38%) |
Sep 28, 2022 | 6.994 | 7.637 | 6.904 | 7.482 | 67,563,480 | +0.99(+15.34%) |
Sep 27, 2022 | 6.308 | 6.686 | 6.203 | 6.487 | 76,023,008 | +0.49(+8.13%) |
Sep 26, 2022 | 6.288 | 6.815 | 5.969 | 5.999 | 51,743,372 | -0.39(-6.07%) |
Sep 23, 2022 | 6.536 | 6.606 | 5.969 | 6.387 | 55,467,864 | -0.38(-5.59%) |
Sep 22, 2022 | 6.934 | 6.944 | 6.467 | 6.765 | 45,491,812 | -0.29(-4.09%) |
Sep 21, 2022 | 7.979 | 8.078 | 7.014 | 7.054 | 59,163,212 | -0.81(-10.25%) |
Sep 20, 2022 | 7.690 | 8.098 | 7.561 | 7.860 | 36,860,528 | -0.06(-0.75%) |
Sep 19, 2022 | 7.979 | 8.118 | 7.382 | 7.919 | 52,208,032 | -0.34(-4.10%) |
Sep 16, 2022 | 8.775 | 8.845 | 7.929 | 8.258 | 45,917,184 | -0.93(-10.08%) |
Sep 15, 2022 | 8.685 | 9.422 | 8.616 | 9.183 | 37,674,840 | +0.36(+4.06%) |
Sep 14, 2022 | 8.606 | 8.954 | 8.228 | 8.825 | 29,614,288 | +0.27(+3.14%) |
Sep 13, 2022 | 9.262 | 9.471 | 8.387 | 8.556 | 38,966,532 | -1.55(-15.35%) |
Sep 12, 2022 | 10.02 | 10.14 | 9.521 | 10.11 | 39,794,360 | +0.23(+2.32%) |
Sep 09, 2022 | 9.919 | 10.16 | 9.611 | 9.879 | 41,865,172 | +0.21(+2.16%) |
Sep 08, 2022 | 8.675 | 9.700 | 8.677 | 9.670 | 48,418,000 | +0.81(+9.09%) |
Sep 07, 2022 | 7.870 | 8.903 | 7.790 | 8.864 | 43,736,908 | +0.98(+12.50%) |
Sep 06, 2022 | 8.665 | 8.685 | 7.810 | 7.879 | 55,536,812 | -0.75(-8.65%) |
Sep 02, 2022 | 9.561 | 9.561 | 8.447 | 8.626 | 52,230,416 | -0.57(-6.17%) |
Sep 01, 2022 | 8.457 | 9.241 | 8.128 | 9.193 | 44,356,388 | +0.56(+6.45%) |
Aug 31, 2022 | 8.735 | 8.984 | 8.466 | 8.636 | 38,484,388 | +0.18(+2.12%) |
Aug 30, 2022 | 8.944 | 9.100 | 8.098 | 8.457 | 50,075,768 | -0.28(-3.19%) |
Aug 29, 2022 | 8.665 | 9.322 | 8.566 | 8.735 | 36,989,980 | -0.35(-3.83%) |
Aug 26, 2022 | 10.61 | 10.65 | 8.954 | 9.083 | 43,467,008 | -1.54(-14.51%) |
Aug 25, 2022 | 11.03 | 11.22 | 10.28 | 10.63 | 33,462,928 | -0.09(-0.84%) |
Aug 24, 2022 | 10.07 | 10.96 | 9.780 | 10.71 | 38,039,204 | +0.65(+6.42%) |
Aug 23, 2022 | 9.601 | 10.34 | 9.312 | 10.07 | 44,198,244 | +0.57(+5.97%) |
Aug 22, 2022 | 9.640 | 10.11 | 9.233 | 9.501 | 38,742,924 | -0.45(-4.50%) |
Aug 19, 2022 | 10.10 | 10.42 | 9.740 | 9.949 | 38,744,144 | -0.57(-5.39%) |
Aug 18, 2022 | 10.81 | 10.81 | 9.964 | 10.52 | 39,787,800 | -0.28(-2.58%) |
Aug 17, 2022 | 11.24 | 11.70 | 10.59 | 10.79 | 38,809,700 | -1.05(-8.90%) |
Aug 16, 2022 | 12.73 | 12.79 | 11.59 | 11.85 | 36,877,004 | -1.00(-7.82%) |
Aug 15, 2022 | 12.15 | 12.97 | 11.97 | 12.85 | 28,165,668 | +0.45(+3.61%) |
Aug 12, 2022 | 11.62 | 12.56 | 11.54 | 12.41 | 31,179,024 | +1.07(+9.48%) |
Aug 11, 2022 | 12.69 | 13.07 | 11.06 | 11.33 | 44,785,736 | -1.14(-9.17%) |
Aug 10, 2022 | 12.25 | 12.55 | 11.62 | 12.48 | 33,069,616 | +1.08(+9.52%) |
Aug 09, 2022 | 11.96 | 12.42 | 10.72 | 11.39 | 42,548,696 | -1.26(-9.98%) |
Aug 08, 2022 | 12.49 | 13.12 | 11.89 | 12.65 | 50,263,804 | +0.64(+5.30%) |
Aug 05, 2022 | 10.26 | 12.04 | 9.790 | 12.02 | 50,569,028 | +1.29(+12.06%) |
Aug 04, 2022 | 9.800 | 10.79 | 9.680 | 10.72 | 55,719,156 | +1.53(+16.67%) |
Aug 03, 2022 | 8.805 | 9.650 | 8.805 | 9.193 | 50,981,252 | +0.94(+11.33%) |
Aug 02, 2022 | 7.681 | 8.536 | 7.611 | 8.258 | 48,533,508 | +0.43(+5.46%) |
Aug 01, 2022 | 8.098 | 8.551 | 7.681 | 7.830 | 43,208,316 | -0.50(-5.97%) |
Jul 29, 2022 | 8.665 | 8.675 | 7.979 | 8.327 | 45,160,704 | -0.43(-4.89%) |
Jul 28, 2022 | 9.193 | 9.252 | 8.118 | 8.755 | 48,146,672 | -0.30(-3.30%) |
Jul 27, 2022 | 8.626 | 9.163 | 8.248 | 9.053 | 44,480,648 | +0.62(+7.31%) |
Jul 26, 2022 | 8.218 | 8.954 | 7.919 | 8.437 | 45,843,332 | +0.14(+1.68%) |
Jul 25, 2022 | 8.307 | 8.407 | 7.860 | 8.297 | 35,857,740 | +0.06(+0.72%) |
Jul 22, 2022 | 9.561 | 9.650 | 8.198 | 8.238 | 46,450,636 | -1.16(-12.38%) |
Jul 21, 2022 | 9.511 | 9.750 | 9.133 | 9.402 | 39,307,420 | -0.11(-1.15%) |
Jul 20, 2022 | 9.223 | 10.15 | 9.014 | 9.511 | 64,213,904 | +0.41(+4.48%) |
Jul 19, 2022 | 8.447 | 9.183 | 8.149 | 9.103 | 48,607,336 | +1.03(+12.82%) |
Jul 18, 2022 | 9.193 | 9.640 | 7.919 | 8.069 | 58,372,228 | -0.83(-9.28%) |
Jul 15, 2022 | 8.984 | 9.004 | 8.078 | 8.894 | 45,954,716 | +0.30(+3.47%) |
Jul 14, 2022 | 8.994 | 9.113 | 8.357 | 8.596 | 53,879,532 | -0.60(-6.49%) |
Jul 13, 2022 | 8.168 | 9.491 | 8.069 | 9.193 | 55,829,924 | +0.42(+4.76%) |
Jul 12, 2022 | 8.476 | 8.974 | 7.601 | 8.775 | 50,264,660 | +0.33(+3.89%) |
Jul 11, 2022 | 9.461 | 9.645 | 8.347 | 8.447 | 41,233,840 | -1.26(-13.01%) |
Jul 08, 2022 | 9.073 | 9.775 | 8.924 | 9.710 | 55,035,788 | +0.36(+3.83%) |
Jul 07, 2022 | 8.705 | 9.660 | 8.566 | 9.352 | 56,514,816 | +0.76(+8.80%) |
Jul 06, 2022 | 8.606 | 9.304 | 8.357 | 8.596 | 77,923,720 | +0.01(+0.12%) |
Jul 05, 2022 | 7.024 | 8.616 | 6.934 | 8.586 | 65,860,276 | +1.25(+17.10%) |
Jul 01, 2022 | 6.755 | 7.372 | 6.576 | 7.332 | 57,143,764 | +0.63(+9.35%) |
Jun 30, 2022 | 6.507 | 6.994 | 6.248 | 6.706 | 53,312,160 | -0.15(-2.18%) |
Jun 29, 2022 | 6.666 | 7.009 | 6.318 | 6.855 | 40,645,832 | +0.17(+2.53%) |
Jun 28, 2022 | 7.462 | 7.611 | 6.477 | 6.686 | 51,672,700 | -0.79(-10.52%) |
Jun 27, 2022 | 7.472 | 7.710 | 6.994 | 7.472 | 49,955,680 | -0.06(-0.79%) |
Jun 24, 2022 | 7.561 | 7.700 | 6.735 | 7.531 | 69,463,112 | +0.23(+3.13%) |
Jun 23, 2022 | 6.278 | 7.332 | 6.208 | 7.302 | 70,155,128 | +1.15(+18.77%) |
Jun 22, 2022 | 5.472 | 6.477 | 5.412 | 6.148 | 75,597,248 | +0.43(+7.48%) |
Jun 21, 2022 | 5.472 | 6.138 | 5.462 | 5.721 | 58,055,900 | +0.54(+10.36%) |
Jun 17, 2022 | 4.537 | 5.453 | 4.527 | 5.183 | 64,906,068 | +0.75(+16.82%) |
Jun 16, 2022 | 4.368 | 4.497 | 4.039 | 4.437 | 55,903,508 | -0.36(-7.47%) |
Jun 15, 2022 | 4.477 | 4.955 | 4.358 | 4.795 | 70,936,080 | +0.45(+10.30%) |
Jun 14, 2022 | 4.457 | 4.507 | 4.089 | 4.348 | 49,535,076 | +0.01(+0.23%) |
Jun 13, 2022 | 4.716 | 4.825 | 4.179 | 4.338 | 59,526,956 | -0.87(-16.63%) |
Jun 10, 2022 | 5.691 | 5.760 | 5.084 | 5.203 | 50,289,088 | -0.86(-14.12%) |
Jun 09, 2022 | 6.715 | 6.805 | 6.019 | 6.059 | 37,693,392 | -0.80(-11.61%) |
Jun 08, 2022 | 6.556 | 7.253 | 6.516 | 6.855 | 55,198,488 | +0.18(+2.68%) |
Jun 07, 2022 | 5.661 | 6.696 | 5.651 | 6.676 | 40,089,464 | +0.85(+14.51%) |
Jun 06, 2022 | 6.646 | 6.775 | 5.721 | 5.830 | 53,549,884 | -0.53(-8.29%) |
Jun 03, 2022 | 5.850 | 6.446 | 5.830 | 6.357 | 60,583,428 | +0.62(+10.75%) |
Jun 02, 2022 | 5.402 | 5.820 | 5.193 | 5.740 | 46,616,804 | +0.28(+5.10%) |
Jun 01, 2022 | 5.979 | 6.119 | 5.153 | 5.462 | 61,143,676 | -0.33(-5.67%) |
May 31, 2022 | 6.288 | 6.467 | 5.492 | 5.790 | 54,370,152 | -0.60(-9.35%) |
May 27, 2022 | 5.711 | 6.397 | 5.402 | 6.387 | 62,164,588 | +0.65(+11.27%) |
May 26, 2022 | 5.561 | 5.969 | 5.492 | 5.740 | 47,102,352 | +0.21(+3.78%) |
May 25, 2022 | 5.422 | 5.740 | 5.153 | 5.532 | 46,311,580 | +0.03(+0.54%) |
May 24, 2022 | 5.910 | 6.029 | 5.363 | 5.502 | 51,288,064 | -0.70(-11.24%) |
May 23, 2022 | 6.487 | 6.606 | 6.069 | 6.198 | 54,490,456 | -0.08(-1.27%) |
May 20, 2022 | 6.268 | 6.417 | 5.382 | 6.278 | 64,074,696 | +0.27(+4.47%) |
May 19, 2022 | 5.611 | 6.188 | 5.532 | 6.009 | 52,309,544 | +0.35(+6.15%) |
May 18, 2022 | 6.128 | 6.347 | 5.472 | 5.661 | 59,903,864 | -0.97(-14.69%) |
May 17, 2022 | 6.318 | 6.656 | 6.059 | 6.636 | 54,029,308 | +0.78(+13.24%) |
May 16, 2022 | 5.840 | 6.407 | 5.585 | 5.860 | 60,255,344 | -0.04(-0.67%) |
May 13, 2022 | 5.392 | 6.117 | 5.303 | 5.900 | 66,796,600 | +0.83(+16.27%) |
May 12, 2022 | 4.477 | 5.303 | 4.358 | 5.074 | 79,075,280 | +0.50(+10.87%) |
May 11, 2022 | 5.671 | 5.949 | 4.537 | 4.576 | 88,249,624 | -1.27(-21.77%) |
May 10, 2022 | 5.820 | 6.228 | 5.253 | 5.850 | 72,141,096 | +0.77(+15.07%) |
May 09, 2022 | 6.397 | 6.596 | 4.994 | 5.084 | 70,168,576 | -1.65(-24.52%) |
May 06, 2022 | 7.750 | 7.750 | 6.596 | 6.735 | 66,345,192 | -1.21(-15.27%) |
May 05, 2022 | 9.302 | 9.451 | 7.472 | 7.949 | 40,949,280 | -1.74(-17.97%) |
May 04, 2022 | 9.113 | 9.829 | 7.959 | 9.690 | 45,653,328 | +0.62(+6.80%) |
May 03, 2022 | 9.024 | 9.541 | 8.715 | 9.073 | 32,929,398 | -0.02(-0.22%) |
May 02, 2022 | 8.059 | 9.113 | 7.989 | 9.093 | 31,669,378 | +0.99(+12.28%) |
Apr 29, 2022 | 8.775 | 9.541 | 8.043 | 8.098 | 25,988,762 | -0.85(-9.45%) |
Apr 28, 2022 | 9.223 | 9.292 | 7.710 | 8.944 | 47,148,956 | +0.08(+0.90%) |
Apr 27, 2022 | 9.143 | 9.611 | 8.745 | 8.864 | 27,758,142 | -0.26(-2.84%) |
Apr 26, 2022 | 10.76 | 11.08 | 9.103 | 9.123 | 34,313,096 | -2.00(-17.98%) |
Apr 25, 2022 | 10.23 | 11.22 | 10.18 | 11.12 | 31,832,572 | +0.67(+6.38%) |
Apr 22, 2022 | 10.87 | 11.33 | 10.38 | 10.46 | 24,323,126 | -0.56(-5.06%) |
Apr 21, 2022 | 12.91 | 13.24 | 10.94 | 11.01 | 38,599,944 | -1.59(-12.63%) |
Apr 20, 2022 | 12.73 | 12.97 | 11.85 | 12.61 | 23,279,108 | +0.06(+0.48%) |
Apr 19, 2022 | 12.15 | 13.06 | 11.76 | 12.55 | 22,233,216 | +0.42(+3.45%) |
Apr 18, 2022 | 13.89 | 13.94 | 11.97 | 12.13 | 30,755,232 | -1.94(-13.79%) |
Apr 14, 2022 | 15.18 | 15.33 | 14.01 | 14.07 | 17,473,970 | -1.38(-8.95%) |
Apr 13, 2022 | 14.05 | 15.70 | 14.00 | 15.45 | 16,967,186 | +1.54(+11.09%) |
Apr 12, 2022 | 14.57 | 15.22 | 13.46 | 13.91 | 22,521,282 | -0.11(-0.78%) |
Apr 11, 2022 | 14.91 | 15.19 | 13.82 | 14.02 | 19,997,688 | -1.56(-10.03%) |
Apr 08, 2022 | 16.46 | 16.79 | 15.42 | 15.58 | 18,596,916 | -1.05(-6.34%) |
Apr 07, 2022 | 17.01 | 17.65 | 15.90 | 16.63 | 18,524,600 | -0.60(-3.46%) |
Apr 06, 2022 | 16.30 | 17.75 | 16.05 | 17.23 | 22,480,734 | +0.12(+0.70%) |
Apr 05, 2022 | 18.69 | 19.46 | 16.97 | 17.11 | 19,316,074 | -1.67(-8.90%) |
Apr 04, 2022 | 17.44 | 18.93 | 17.28 | 18.78 | 20,407,826 | +1.50(+8.69%) |
Apr 01, 2022 | 15.82 | 17.35 | 15.68 | 17.28 | 20,889,938 | +1.69(+10.85%) |
Mar 31, 2022 | 16.17 | 16.63 | 15.50 | 15.59 | 16,179,795 | -0.35(-2.18%) |
Mar 30, 2022 | 17.42 | 18.11 | 15.73 | 15.94 | 19,006,670 | -1.59(-9.08%) |
Mar 29, 2022 | 16.16 | 17.73 | 16.10 | 17.53 | 20,698,872 | +1.98(+12.73%) |
Mar 28, 2022 | 15.48 | 16.34 | 14.56 | 15.55 | 17,870,200 | +0.06(+0.39%) |
Mar 25, 2022 | 16.78 | 16.78 | 15.36 | 15.49 | 17,012,220 | -1.21(-7.27%) |
Mar 24, 2022 | 16.15 | 16.76 | 15.25 | 16.70 | 16,837,104 | +0.93(+5.86%) |
Mar 23, 2022 | 16.47 | 17.49 | 15.70 | 15.78 | 20,084,106 | -1.14(-6.76%) |
Mar 22, 2022 | 15.62 | 17.13 | 15.30 | 16.92 | 16,488,372 | +1.58(+10.31%) |
Mar 21, 2022 | 16.83 | 16.95 | 15.07 | 15.34 | 18,794,620 | -1.70(-9.98%) |
Mar 18, 2022 | 15.54 | 17.41 | 15.47 | 17.04 | 17,990,134 | +1.32(+8.42%) |
Mar 17, 2022 | 13.87 | 15.79 | 13.53 | 15.72 | 19,747,452 | +1.65(+11.74%) |
Mar 16, 2022 | 12.84 | 14.11 | 12.35 | 14.07 | 26,043,904 | +1.76(+14.31%) |
Mar 15, 2022 | 12.06 | 12.38 | 11.57 | 12.31 | 19,579,186 | +0.51(+4.30%) |
Mar 14, 2022 | 13.69 | 13.82 | 11.47 | 11.80 | 25,270,104 | -1.79(-13.18%) |
Mar 11, 2022 | 15.53 | 15.78 | 13.58 | 13.59 | 16,570,958 | -1.63(-10.72%) |
Mar 10, 2022 | 14.88 | 15.22 | 15,145,988 | -0.32(-2.05%) | ||
Mar 09, 2022 | 14.42 | 15.73 | 14.19 | 15.54 | 16,067,562 | +2.03(+15.02%) |
Mar 08, 2022 | 13.08 | 14.80 | 12.38 | 13.51 | 27,169,476 | +0.24(+1.80%) |
Mar 07, 2022 | 13.36 | 14.07 | 13.08 | 13.27 | 20,053,484 | -0.10(-0.74%) |
Mar 04, 2022 | 14.34 | 14.97 | 13.18 | 13.37 | 21,034,738 | -1.35(-9.19%) |
Mar 03, 2022 | 16.38 | 16.52 | 14.26 | 14.72 | 22,772,718 | -1.45(-8.98%) |
Mar 02, 2022 | 16.06 | 16.62 | 15.50 | 16.18 | 22,289,302 | +0.10(+0.62%) |
Mar 01, 2022 | 16.33 | 17.29 | 15.65 | 16.08 | 23,712,140 | -0.43(-2.59%) |
Feb 28, 2022 | 15.86 | 17.28 | 15.67 | 16.51 | 18,143,970 | +0.09(+0.55%) |
Feb 25, 2022 | 16.05 | 16.42 | 15.42 | 16.42 | 19,877,642 | +0.40(+2.48%) |
Feb 24, 2022 | 12.57 | 16.09 | 12.49 | 16.02 | 25,114,710 | +1.90(+13.46%) |
Feb 23, 2022 | 16.10 | 16.32 | 14.05 | 14.12 | 26,455,808 | -1.92(-11.97%) |
Feb 22, 2022 | 15.88 | 17.14 | 15.65 | 16.04 | 18,246,152 | -0.40(-2.42%) |
Feb 18, 2022 | 16.44 | 0 | -0.74(-4.29%) | |||
Feb 17, 2022 | 18.96 | 19.24 | 16.91 | 17.17 | 21,080,866 | -2.43(-12.39%) |
Feb 16, 2022 | 19.65 | 20.06 | 18.59 | 19.60 | 18,197,178 | -0.63(-3.10%) |
Feb 15, 2022 | 18.85 | 20.45 | 18.85 | 20.23 | 17,140,016 | +2.18(+12.07%) |
Feb 14, 2022 | 19.10 | 19.41 | 17.82 | 18.05 | 17,806,226 | -0.96(-5.03%) |
Feb 11, 2022 | 19.88 | 21.13 | 18.41 | 19.00 | 24,065,370 | -0.65(-3.29%) |
Feb 10, 2022 | 19.94 | 22.79 | 18.76 | 19.65 | 24,342,888 | -1.85(-8.61%) |
Feb 09, 2022 | 19.58 | 21.64 | 19.48 | 21.50 | 15,248,577 | +2.59(+13.68%) |
Feb 08, 2022 | 18.82 | 19.21 | 17.61 | 18.91 | 14,922,577 | -0.23(-1.20%) |
Feb 07, 2022 | 17.71 | 19.65 | 17.70 | 19.14 | 19,028,754 | +1.52(+8.64%) |
Feb 04, 2022 | 16.73 | 18.15 | 16.32 | 17.62 | 16,357,540 | +0.65(+3.81%) |
Feb 03, 2022 | 17.43 | 16.74 | 16.97 | 13,555,621 | -1.32(-7.23%) | |
Feb 02, 2022 | 20.34 | 20.38 | 18.05 | 18.30 | 18,103,286 | -2.09(-10.25%) |
Feb 01, 2022 | 19.81 | 20.75 | 18.43 | 20.39 | 18,593,652 | +0.97(+5.02%) |
Jan 31, 2022 | 16.73 | 19.49 | 19.41 | 21,007,772 | +2.65(+15.79%) | |
Jan 28, 2022 | 15.25 | 16.76 | 14.20 | 16.76 | 27,598,624 | +1.66(+11.00%) |
Jan 27, 2022 | 18.23 | 18.64 | 14.98 | 15.10 | 23,761,918 | -2.50(-14.19%) |
Jan 26, 2022 | 19.40 | 21.09 | 17.24 | 17.60 | 21,912,522 | -0.96(-5.15%) |
Jan 25, 2022 | 17.97 | 19.33 | 16.98 | 18.55 | 22,587,862 | -0.52(-2.71%) |
Jan 24, 2022 | 16.76 | 19.27 | 14.98 | 19.07 | 38,382,796 | +1.28(+7.21%) |
Jan 21, 2022 | 18.59 | 19.77 | 17.68 | 17.79 | 29,261,348 | -1.19(-6.29%) |
Jan 20, 2022 | 20.73 | 22.14 | 18.78 | 18.98 | 20,435,988 | -1.00(-5.03%) |
Jan 19, 2022 | 20.96 | 22.22 | 19.88 | 19.99 | 20,266,680 | -0.67(-3.23%) |
Jan 18, 2022 | 23.84 | 23.89 | 20.50 | 20.65 | 23,685,130 | -4.52(-17.94%) |
Jan 14, 2022 | 25.17 | 0 | +1.70(+7.25%) | |||
Jan 13, 2022 | 25.52 | 26.13 | 23.18 | 23.47 | 18,733,178 | -1.90(-7.49%) |
Jan 12, 2022 | 28.20 | 28.63 | 25.22 | 25.37 | 16,137,883 | -2.72(-9.67%) |
Jan 11, 2022 | 27.17 | 28.90 | 26.20 | 28.09 | 11,385,324 | +0.63(+2.28%) |
Jan 10, 2022 | 26.65 | 27.46 | 24.94 | 27.46 | 15,069,573 | +0.22(+0.80%) |
Jan 07, 2022 | 29.09 | 30.96 | 27.12 | 27.24 | 12,303,295 | -2.02(-6.90%) |
Jan 06, 2022 | 29.51 | 30.76 | 26.86 | 29.26 | 12,545,512 | -0.01(-0.03%) |
Jan 05, 2022 | 34.88 | 35.79 | 29.15 | 29.27 | 16,645,611 | -5.77(-16.47%) |
Jan 04, 2022 | 38.62 | 39.30 | 33.86 | 35.04 | 12,063,841 | -4.07(-10.40%) |
Jan 03, 2022 | 36.36 | 39.19 | 34.23 | 39.11 | 7,632,104 | +3.29(+9.19%) |
Dec 31, 2021 | 37.16 | 38.69 | 35.61 | 35.82 | 5,502,663 | -1.31(-3.54%) |
Dec 30, 2021 | 36.62 | 39.50 | 35.96 | 37.13 | 6,798,929 | +0.49(+1.33%) |
Dec 29, 2021 | 36.82 | 37.30 | 35.46 | 36.64 | 5,660,809 | -0.43(-1.15%) |
Dec 28, 2021 | 38.60 | 41.34 | 36.85 | 37.07 | 6,793,527 | -1.96(-5.02%) |
Dec 27, 2021 | 41.72 | 41.72 | 38.83 | 39.03 | 5,631,663 | -3.27(-7.74%) |
Dec 23, 2021 | 40.48 | 43.30 | 39.58 | 42.30 | 5,796,020 | +1.84(+4.55%) |
Dec 22, 2021 | 39.61 | 41.20 | 37.86 | 40.46 | 5,782,750 | -0.09(-0.22%) |
Dec 21, 2021 | 40.12 | 40.64 | 38.32 | 40.55 | 5,947,234 | +0.70(+1.75%) |
Dec 20, 2021 | 38.29 | 41.14 | 36.02 | 39.85 | 6,832,533 | +0.10(+0.25%) |
Dec 17, 2021 | 33.78 | 40.48 | 33.43 | 39.76 | 8,964,694 | +5.01(+14.43%) |
Dec 16, 2021 | 38.60 | 38.83 | 33.84 | 34.74 | 10,179,388 | -3.14(-8.30%) |
Dec 15, 2021 | 33.72 | 37.95 | 31.74 | 37.89 | 9,511,975 | +4.32(+12.86%) |
Dec 14, 2021 | 34.04 | 35.27 | 32.35 | 33.57 | 7,691,536 | -2.03(-5.70%) |
Dec 13, 2021 | 35.07 | 36.91 | 33.18 | 35.60 | 7,195,063 | +0.98(+2.82%) |
Dec 10, 2021 | 37.31 | 37.95 | 34.23 | 34.62 | 7,242,675 | -1.88(-5.15%) |
Dec 09, 2021 | 40.92 | 41.77 | 36.26 | 36.50 | 7,563,832 | -5.20(-12.48%) |
Dec 08, 2021 | 40.48 | 42.15 | 38.62 | 41.71 | 6,466,637 | +1.60(+3.99%) |
Dec 07, 2021 | 36.64 | 41.75 | 36.65 | 40.10 | 7,721,551 | +5.28(+15.17%) |
Dec 06, 2021 | 34.97 | 35.69 | 32.25 | 34.82 | 7,554,215 | +0.03(+0.09%) |
Dec 03, 2021 | 40.71 | 40.71 | 33.94 | 34.79 | 10,428,703 | -5.50(-13.65%) |
Dec 02, 2021 | 37.83 | 40.46 | 36.66 | 40.29 | 6,101,646 | +2.33(+6.13%) |